Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3.520 | 3.590 | 3.200 | 3.270 | 74,535 | -0.16(-4.66%) |
Feb 28, 2024 | 3.400 | 3.600 | 3.290 | 3.430 | 106,443 | -0.21(-5.77%) |
Feb 27, 2024 | 3.310 | 3.700 | 3.280 | 3.640 | 185,440 | +0.43(+13.40%) |
Feb 26, 2024 | 3.480 | 3.490 | 3.140 | 3.210 | 107,541 | -0.23(-6.69%) |
Feb 23, 2024 | 3.660 | 3.970 | 3.220 | 3.440 | 363,196 | -0.21(-5.75%) |
Feb 22, 2024 | 2.980 | 4.150 | 2.900 | 3.650 | 2,012,885 | +0.86(+30.82%) |
Feb 21, 2024 | 3.140 | 3.190 | 2.670 | 2.790 | 97,470 | -0.26(-8.52%) |
Feb 20, 2024 | 2.940 | 3.120 | 2.870 | 3.050 | 275,479 | +0.34(+12.55%) |
Feb 16, 2024 | 2.820 | 2.890 | 2.660 | 2.710 | 111,159 | +0.00(+0.00%) |
Feb 15, 2024 | 2.540 | 2.950 | 2.540 | 2.710 | 159,722 | +0.21(+8.40%) |
Feb 14, 2024 | 2.200 | 2.600 | 2.160 | 2.500 | 135,385 | +0.35(+16.28%) |
Feb 13, 2024 | 2.100 | 2.200 | 2.040 | 2.150 | 48,313 | -0.03(-1.38%) |
Feb 12, 2024 | 2.120 | 2.210 | 2.080 | 2.180 | 8,959 | +0.03(+1.40%) |
Feb 09, 2024 | 2.180 | 2.235 | 2.110 | 2.150 | 23,242 | +0.02(+0.94%) |
Feb 08, 2024 | 2.120 | 2.211 | 2.060 | 2.130 | 18,354 | +0.00(+0.00%) |
Feb 07, 2024 | 2.140 | 2.140 | 2.080 | 2.130 | 14,392 | +0.08(+3.90%) |
Feb 06, 2024 | 1.992 | 2.170 | 1.992 | 2.050 | 22,736 | +0.07(+3.55%) |
Feb 05, 2024 | 1.980 | 2.010 | 1.960 | 1.980 | 9,291 | -0.03(-1.51%) |
Feb 02, 2024 | 2.000 | 2.010 | 1.940 | 2.010 | 18,180 | +0.00(+0.00%) |
Feb 01, 2024 | 2.140 | 2.140 | 1.930 | 2.010 | 24,817 | -0.08(-3.83%) |
Jan 31, 2024 | 2.100 | 2.100 | 2.030 | 2.090 | 18,350 | -0.01(-0.48%) |
Jan 30, 2024 | 2.050 | 2.100 | 2.050 | 2.100 | 12,932 | +0.00(+0.00%) |
Jan 29, 2024 | 2.050 | 2.100 | 2.000 | 2.100 | 9,404 | +0.08(+3.96%) |
Jan 26, 2024 | 1.990 | 2.020 | 1.988 | 2.020 | 7,294 | +0.04(+2.02%) |
Jan 25, 2024 | 1.946 | 2.010 | 1.946 | 1.980 | 6,035 | -0.01(-0.50%) |
Jan 24, 2024 | 1.985 | 2.030 | 1.920 | 1.990 | 14,902 | +0.03(+1.53%) |
Jan 23, 2024 | 1.880 | 2.095 | 1.880 | 1.960 | 21,770 | +0.05(+2.62%) |
Jan 22, 2024 | 1.900 | 2.015 | 1.790 | 1.910 | 255,140 | -0.03(-1.55%) |
Jan 19, 2024 | 1.900 | 2.060 | 1.900 | 1.940 | 15,142 | +0.02(+1.04%) |
Jan 18, 2024 | 1.890 | 2.060 | 1.890 | 1.920 | 13,704 | +0.00(+0.00%) |
Jan 17, 2024 | 1.920 | 1.990 | 1.900 | 1.920 | 21,241 | -0.01(-0.52%) |
Jan 16, 2024 | 1.910 | 1.984 | 1.930 | 1.930 | 12,390 | -0.04(-2.03%) |
Jan 12, 2024 | 1.960 | 2.010 | 1.960 | 1.970 | 9,246 | +0.06(+3.14%) |
Jan 11, 2024 | 1.910 | 1.962 | 1.900 | 1.910 | 7,814 | -0.03(-1.55%) |
Jan 10, 2024 | 2.050 | 2.050 | 1.940 | 1.940 | 21,228 | -0.12(-5.83%) |
Jan 09, 2024 | 2.070 | 2.082 | 2.030 | 2.060 | 7,756 | +0.03(+1.48%) |
Jan 08, 2024 | 2.130 | 2.154 | 2.030 | 2.030 | 9,610 | -0.11(-5.14%) |
Jan 05, 2024 | 2.140 | 2.180 | 2.130 | 2.140 | 7,728 | +0.00(+0.00%) |
Jan 04, 2024 | 2.150 | 2.250 | 2.140 | 2.140 | 9,066 | -0.04(-1.83%) |
Jan 03, 2024 | 2.180 | 2.192 | 2.100 | 2.180 | 8,970 | +0.05(+2.54%) |
Jan 02, 2024 | 2.140 | 2.180 | 2.020 | 2.126 | 9,715 | +0.03(+1.23%) |
Dec 29, 2023 | 2.110 | 2.170 | 2.100 | 2.100 | 44,687 | -0.05(-2.33%) |
Dec 28, 2023 | 2.110 | 2.150 | 2.110 | 2.150 | 7,014 | -0.01(-0.46%) |
Dec 27, 2023 | 2.100 | 2.170 | 2.080 | 2.160 | 26,536 | +0.06(+2.86%) |
Dec 26, 2023 | 1.890 | 2.150 | 1.890 | 2.100 | 41,036 | +0.18(+9.38%) |
Dec 22, 2023 | 2.020 | 2.020 | 1.890 | 1.920 | 13,675 | -0.02(-1.03%) |
Dec 21, 2023 | 1.920 | 1.940 | 1.870 | 1.940 | 18,510 | +0.03(+1.57%) |
Dec 20, 2023 | 1.820 | 1.950 | 1.820 | 1.910 | 15,182 | +0.01(+0.53%) |
Dec 19, 2023 | 1.900 | 1.950 | 1.860 | 1.900 | 29,351 | +0.00(+0.00%) |
Dec 18, 2023 | 1.840 | 1.968 | 1.840 | 1.900 | 71,361 | +0.01(+0.53%) |
Dec 15, 2023 | 1.910 | 2.000 | 1.870 | 1.890 | 47,780 | -0.03(-1.56%) |
Dec 14, 2023 | 1.850 | 1.950 | 1.850 | 1.920 | 13,917 | +0.05(+2.67%) |
Dec 13, 2023 | 1.890 | 1.913 | 1.842 | 1.870 | 21,259 | -0.01(-0.53%) |
Dec 12, 2023 | 1.880 | 1.950 | 1.860 | 1.880 | 28,697 | +0.01(+0.53%) |
Dec 11, 2023 | 1.920 | 2.050 | 1.820 | 1.870 | 45,366 | -0.10(-5.08%) |
Dec 08, 2023 | 1.920 | 2.030 | 1.910 | 1.970 | 16,877 | +0.05(+2.60%) |
Dec 07, 2023 | 1.880 | 1.951 | 1.880 | 1.920 | 18,437 | -0.00(-0.14%) |
Dec 06, 2023 | 1.919 | 1.950 | 1.900 | 1.923 | 7,970 | +0.00(+0.14%) |
Dec 05, 2023 | 1.940 | 1.980 | 1.900 | 1.920 | 19,344 | +0.00(+0.00%) |
Dec 04, 2023 | 2.050 | 2.094 | 1.905 | 1.920 | 47,801 | -0.18(-8.57%) |